Indicators

KeyCorp (NY: KEY )

14.48 +0.22 (+1.54%)

Official Closing Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	24.61	24.64	24.43	24.46	1,332,596	-0.20(-0.81%)
Dec 28, 2006	24.76	24.81	24.65	24.66	973,557	-0.17(-0.67%)
Dec 27, 2006	24.70	24.84	24.65	24.82	2,141,638	+0.24(+0.99%)
Dec 26, 2006	24.18	24.61	24.14	24.58	1,900,776	+0.33(+1.38%)
Dec 22, 2006	24.36	24.37	24.15	24.25	2,306,153	-0.03(-0.11%)
Dec 21, 2006	24.36	24.37	24.17	24.27	2,607,969	-0.09(-0.37%)
Dec 20, 2006	24.19	24.40	24.18	24.36	2,741,384	+0.15(+0.61%)
Dec 19, 2006	24.17	24.28	24.13	24.21	2,914,762	+0.05(+0.19%)
Dec 18, 2006	24.38	24.38	24.12	24.17	2,377,992	-0.18(-0.74%)
Dec 15, 2006	24.05	24.37	23.99	24.35	5,073,661	+0.37(+1.56%)
Dec 14, 2006	23.64	24.05	23.63	23.98	3,292,771	+0.26(+1.08%)
Dec 13, 2006	23.61	23.76	23.58	23.72	4,084,865	+0.05(+0.19%)
Dec 12, 2006	23.42	23.74	23.38	23.67	3,632,684	+0.24(+1.04%)
Dec 11, 2006	23.38	23.47	23.09	23.43	3,027,030	+0.32(+1.39%)
Dec 08, 2006	23.15	23.17	22.98	23.11	2,049,274	-0.12(-0.53%)
Dec 07, 2006	23.29	23.35	23.15	23.23	1,764,251	-0.07(-0.30%)
Dec 06, 2006	23.27	23.38	23.14	23.30	2,563,187	-0.04(-0.19%)
Dec 05, 2006	23.33	23.39	23.24	23.34	1,781,200	-0.01(-0.03%)
Dec 04, 2006	23.30	23.38	23.23	23.35	2,155,011	+0.12(+0.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.